Ginwa Enterprise Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.710	7.710	7.620	7.660	7.660	4,119,916
2023-10-31	7.610	7.690	7.590	7.640	7.640	5,194,624
2023-10-30	7.430	7.710	7.400	7.590	7.590	6,957,580
2023-10-27	7.210	7.490	7.140	7.430	7.430	6,738,918
2023-10-26	7.100	7.210	7.050	7.190	7.190	2,181,000
2023-10-25	7.180	7.220	7.130	7.140	7.140	2,389,800
2023-10-24	7.070	7.210	6.950	7.170	7.170	2,660,400
2023-10-23	7.170	7.210	7.010	7.040	7.040	4,263,000
2023-10-20	7.240	7.250	7.120	7.170	7.170	2,501,169
2023-10-19	7.330	7.380	7.160	7.230	7.230	2,480,169
2023-10-18	7.450	7.450	7.310	7.320	7.320	2,470,900
2023-10-17	7.500	7.520	7.370	7.460	7.460	2,189,941
2023-10-16	7.550	7.620	7.480	7.500	7.500	2,469,600
2023-10-13	7.570	7.600	7.400	7.530	7.530	3,119,900
2023-10-12	7.510	7.650	7.470	7.520	7.520	2,656,109
2023-10-11	7.430	7.540	7.420	7.470	7.470	2,534,600
2023-10-10	7.540	7.540	7.380	7.400	7.400	2,341,760
2023-10-09	7.570	7.670	7.460	7.480	7.480	3,158,100
2023-09-28	7.540	7.610	7.480	7.550	7.550	4,011,841
2023-09-27	7.430	7.590	7.390	7.550	7.550	4,800,581
2023-09-26	7.450	7.480	7.390	7.400	7.400	2,217,400
2023-09-25	7.400	7.500	7.360	7.460	7.460	3,038,839
2023-09-22	7.350	7.400	7.260	7.380	7.380	2,705,800
2023-09-21	7.470	7.470	7.340	7.340	7.340	2,079,400
2023-09-20	7.350	7.500	7.350	7.430	7.430	3,427,365
2023-09-19	7.400	7.480	7.350	7.420	7.420	2,853,998
2023-09-18	7.300	7.390	7.290	7.390	7.390	3,523,296
2023-09-15	7.230	7.350	7.180	7.320	7.320	3,084,535
2023-09-14	7.240	7.270	7.180	7.210	7.210	1,832,500
2023-09-13	7.310	7.320	7.140	7.200	7.200	2,005,500
2023-09-12	7.240	7.340	7.220	7.290	7.290	2,134,200
2023-09-11	7.080	7.260	7.040	7.230	7.230	2,565,206
2023-09-08	7.040	7.120	7.040	7.080	7.080	1,247,600
2023-09-07	7.220	7.300	7.070	7.080	7.080	2,297,300
2023-09-06	7.200	7.270	7.180	7.220	7.220	1,574,937
2023-09-05	7.280	7.280	7.200	7.220	7.220	1,548,183
2023-09-04	7.190	7.260	7.170	7.250	7.250	1,945,400
2023-09-01	7.190	7.220	7.130	7.160	7.160	2,591,300
2023-08-31	7.170	7.250	7.080	7.220	7.220	2,904,301
2023-08-30	7.170	7.200	7.120	7.150	7.150	1,852,198
2023-08-29	7.070	7.170	7.040	7.140	7.140	2,110,600
2023-08-28	7.390	7.420	7.000	7.050	7.050	3,268,200
2023-08-25	7.140	7.210	7.000	7.020	7.020	2,857,800
2023-08-24	7.100	7.190	6.950	7.130	7.130	3,255,944
2023-08-23	7.170	7.180	7.060	7.080	7.080	2,743,844
2023-08-22	7.300	7.410	7.120	7.210	7.210	4,557,500
2023-08-21	7.380	7.450	7.340	7.350	7.350	2,194,300
2023-08-18	7.600	7.630	7.400	7.420	7.420	3,011,000
2023-08-17	7.630	7.680	7.540	7.580	7.580	2,823,201
2023-08-16	7.560	7.650	7.560	7.640	7.640	4,496,153
2023-08-15	7.460	7.610	7.430	7.580	7.580	3,444,883
2023-08-14	7.400	7.590	7.400	7.520	7.520	3,132,700
2023-08-11	7.380	7.650	7.330	7.460	7.460	7,941,433
2023-08-10	7.370	7.400	7.300	7.350	7.350	2,891,310
2023-08-09	7.260	7.390	7.260	7.380	7.380	3,390,701
2023-08-08	7.230	7.320	7.150	7.270	7.270	2,535,360
2023-08-07	7.330	7.330	7.200	7.220	7.220	2,845,200
2023-08-04	7.300	7.370	7.300	7.310	7.310	2,387,760
2023-08-03	7.290	7.360	7.260	7.340	7.340	2,676,433
2023-08-02	7.320	7.330	7.250	7.280	7.280	2,544,800

← NewerPage 13 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-17	0.0900 CNY
2020-07-30	0.0300 CNY
2019-06-06	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.